Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
12 | 17.15% | 1,139,485 | -1,200 | 0.0 |
69.20
82
82
|
2 tháng
(2024-09-23) |
10.71 | 15.02% | 1,757,189 | -20,824 | -1.3 |
68.21
82
82
|
3 tháng
(2024-08-26) |
13.69 | 20.04% | 2,391,609 | -31,514 | -2.1 |
67.62
82
82
|
6 tháng
(2024-05-27) |
43.67 | 113.96% | 9,555,757 | -133,564 | -9.2 |
38.33
82
82
|
12 tháng
(2023-11-28) |
59.63 | 266.56% | 24,832,037 | 1,157,200 | 27.2 |
21.49
82
82
|
24 tháng
(2022-12-05) |
68.63 | 513.16% | 43,880,239 | 1,169,011 | 27.4 |
12.85
82
82
|
36 tháng
(2021-12-08) |
67.11 | 450.71% | 45,907,469 | 989,591 | 19.9 |
12.76
82
82
|
60 tháng
(2019-12-19) |
66.60 | 432.33% | 57,484,284 | 1,078,056 | 25.9 |
12.76
82
82
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/02/2016 |
3.16
|
1,400 | 3.16 | 3.29 | 3.16 | 1,400 | 0 | 0.1 | |
03/02/2016 |
3.16
|
1,100 | 3.17 | 3.41 | 2.88 | 900 | 0 | 0.0 | |
02/02/2016 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 | |
01/02/2016 |
3.17
|
1,400 | 2.97 | 3.17 | 2.94 | 1,400 | 0 | 0.1 | |
29/01/2016 |
2.97
|
100 | 2.92 | 2.97 | 2.97 | 100 | 0 | 0.0 | |
28/01/2016 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 | |
27/01/2016 |
2.92
|
2,100 | 3.01 | 3.01 | 2.85 | 200 | 0 | 0.0 | |
26/01/2016 |
3.01
|
2,100 | 2.97 | 3.05 | 2.79 | 1,400 | 0 | 0.1 | |
25/01/2016 |
2.97
|
900 | 3.05 | 3.05 | 2.93 | 100 | 0 | 0.0 | |
22/01/2016 |
3.05
|
100 | 2.81 | 3.05 | 3.05 | 100 | 0 | 0.0 | |
21/01/2016 |
2.81
|
1,000 | 2.93 | 2.93 | 2.78 | 200 | 0 | 0.0 | |
20/01/2016 |
2.93
|
10,500 | 3.01 | 3.01 | 2.78 | 9,700 | 7,900 | 0.1 | |
19/01/2016 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
18/01/2016 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
15/01/2016 |
3.01
|
900 | 2.98 | 3.05 | 2.97 | 400 | 0 | 0.0 | |
14/01/2016 |
2.98
|
300 | 2.93 | 3.01 | 2.73 | 200 | 0 | 0.0 | |
13/01/2016 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 | |
12/01/2016 |
2.93
|
4,500 | 2.97 | 2.97 | 2.70 | 100 | 100 | 0 | |
11/01/2016 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
08/01/2016 |
2.97
|
100 | 2.93 | 2.97 | 2.97 | 100 | 0 | 0.0 | |
07/01/2016 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 | |
06/01/2016 |
2.93
|
100 | 2.71 | 2.93 | 2.93 | 100 | 0 | 0.0 | |
05/01/2016 |
2.71
|
100 | 3.01 | 3.01 | 2.71 | 0 | 0 | 0 | |
04/01/2016 |
3.01
|
4,100 | 2.91 | 3.01 | 2.81 | 200 | 0 | 0.0 | |
31/12/2015 |
2.91
|
700 | 2.79 | 2.93 | 2.81 | 700 | 0 | 0.0 | |
30/12/2015 |
2.79
|
0 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 | |
29/12/2015 |
2.79
|
1,700 | 2.78 | 2.79 | 2.70 | 1,100 | 0 | 0.0 | |
28/12/2015 |
2.78
|
600 | 2.79 | 2.79 | 2.70 | 100 | 0 | 0.0 | |
25/12/2015 |
2.79
|
1,100 | 2.76 | 2.79 | 2.78 | 100 | 0 | 0.0 | |
24/12/2015 |
2.76
|
1,200 | 2.68 | 2.81 | 2.58 | 300 | 0 | 0.0 | |
23/12/2015 |
2.68
|
1,700 | 2.81 | 2.81 | 2.54 | 700 | 0 | 0.0 | |
22/12/2015 |
2.81
|
0 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 | |
21/12/2015 |
2.81
|
0 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 | |
18/12/2015 |
2.81
|
400 | 2.81 | 2.81 | 2.55 | 100 | 0 | 0.0 | |
17/12/2015 |
2.81
|
100 | 3.09 | 3.09 | 2.81 | 0 | 0 | 0 | |
16/12/2015 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
15/12/2015 |
3.09
|
300 | 3.01 | 3.09 | 3.01 | 300 | 0 | 0.0 | |
14/12/2015 |
3.01
|
200 | 2.83 | 3.01 | 2.93 | 200 | 0 | 0.0 | |
11/12/2015 |
2.83
|
0 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 | |
10/12/2015 |
2.83
|
100 | 2.73 | 2.83 | 2.83 | 100 | 0 | 0.0 | |
09/12/2015 |
2.73
|
400 | 2.68 | 2.81 | 2.70 | 300 | 0 | 0.0 | |
08/12/2015: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
08/12/2015 |
2.68
|
5,300 | 2.59 | 2.78 | 2.50 | 2,900 | 0 | 0.1 | |
07/12/2015 |
2.59
|
200 | 2.48 | 2.62 | 2.59 | 100 | 0 | 0.0 | |
04/12/2015 |
2.48
|
1,010 | 2.62 | 2.62 | 2.48 | 100 | 0 | 0.0 | |
03/12/2015 |
2.62
|
0 | 2.62 | 2.62 | 2.62 | 0 | 0 | 0 | |
02/12/2015 |
2.62
|
1,100 | 2.62 | 2.68 | 2.62 | 100 | 0 | 0.0 | |
01/12/2015 |
2.62
|
1,110 | 2.73 | 2.73 | 2.47 | 100 | 0 | 0.0 | |
30/11/2015 |
2.73
|
0 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 | |
27/11/2015 |
2.73
|
100 | 2.69 | 2.73 | 2.73 | 100 | 0 | 0.0 | |
26/11/2015 |
2.69
|
1,700 | 2.69 | 2.76 | 2.69 | 100 | 0 | 0.0 | |
25/11/2015 |
2.69
|
1,000 | 2.91 | 2.91 | 2.65 | 0 | 0 | 0 | |
24/11/2015 |
2.91
|
0 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 | |
23/11/2015 |
2.91
|
19,700 | 2.76 | 2.99 | 2.62 | 3,700 | 2,900 | 0.0 | |
20/11/2015 |
2.76
|
900 | 2.56 | 2.80 | 2.62 | 500 | 0 | 0.0 | |
19/11/2015 |
2.56
|
3,301 | 2.54 | 2.57 | 2.47 | 700 | 0 | 0.0 | |
18/11/2015 |
2.54
|
100 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 | |
17/11/2015 |
2.54
|
3,400 | 2.61 | 2.61 | 2.41 | 100 | 0 | 0.0 | |
16/11/2015 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 | |
13/11/2015 |
2.61
|
5,500 | 2.49 | 2.62 | 2.47 | 1,200 | 1,700 | -0.0 | |
12/11/2015 |
2.49
|
300 | 2.39 | 2.50 | 2.49 | 300 | 0 | 0.0 | |
11/11/2015 |
2.39
|
200 | 2.46 | 2.50 | 2.39 | 100 | 0 | 0.0 | |
10/11/2015 |
2.46
|
1,300 | 2.47 | 2.47 | 2.43 | 100 | 0 | 0.0 | |
09/11/2015 |
2.47
|
100 | 2.43 | 2.47 | 2.47 | 100 | 0 | 0.0 | |
06/11/2015 |
2.43
|
1,400 | 2.50 | 2.61 | 2.40 | 800 | 0 | 0.0 | |
05/11/2015 |
2.50
|
284 | 2.46 | 2.50 | 2.39 | 100 | 0 | 0.0 | |
04/11/2015 |
2.46
|
1,100 | 2.40 | 2.47 | 2.39 | 300 | 0 | 0.0 | |
03/11/2015 |
2.40
|
5,300 | 2.47 | 2.47 | 2.40 | 0 | 0 | 0 | |
02/11/2015 |
2.47
|
400 | 2.50 | 2.50 | 2.39 | 0 | 0 | 0 | |
30/10/2015 |
2.50
|
100 | 2.43 | 2.50 | 2.50 | 100 | 0 | 0.0 | |
29/10/2015 |
2.43
|
3,200 | 2.44 | 2.50 | 2.43 | 100 | 0 | 0.0 | |
28/10/2015 |
2.44
|
300 | 2.51 | 2.51 | 2.35 | 100 | 0 | 0.0 | |
27/10/2015 |
2.51
|
0 | 2.51 | 2.51 | 2.51 | 0 | 0 | 0 | |
26/10/2015 |
2.51
|
500 | 2.62 | 2.62 | 2.41 | 400 | 0 | 0.0 | |
23/10/2015 |
2.62
|
0 | 2.62 | 2.62 | 2.62 | 0 | 0 | 0 | |
22/10/2015 |
2.62
|
700 | 2.54 | 2.62 | 2.54 | 700 | 0 | 0.0 | |
21/10/2015 |
2.54
|
0 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 | |
20/10/2015 |
2.54
|
200 | 2.61 | 2.61 | 2.35 | 100 | 0 | 0.0 | |
19/10/2015 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 | |
16/10/2015 |
2.61
|
3,100 | 2.47 | 2.61 | 2.46 | 3,100 | 0 | 0.1 | |
15/10/2015 |
2.47
|
0 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 | |
14/10/2015 |
2.47
|
100 | 2.34 | 2.47 | 2.47 | 100 | 0 | 0.0 | |
13/10/2015 |
2.34
|
110 | 2.47 | 2.47 | 2.34 | 0 | 0 | 0 | |
12/10/2015 |
2.47
|
700 | 2.47 | 2.47 | 2.36 | 100 | 0 | 0.0 | |
09/10/2015 |
2.47
|
200 | 2.50 | 2.50 | 2.43 | 100 | 0 | 0.0 | |
08/10/2015 |
2.50
|
100 | 2.43 | 2.50 | 2.50 | 100 | 0 | 0.0 | |
07/10/2015 |
2.43
|
100 | 2.49 | 2.49 | 2.43 | 0 | 0 | 0 | |
06/10/2015 |
2.49
|
1,300 | 2.46 | 2.50 | 2.43 | 1,100 | 0 | 0.0 | |
05/10/2015 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 | |
02/10/2015 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 | |
01/10/2015 |
2.46
|
3,600 | 2.43 | 2.46 | 2.39 | 200 | 0 | 0.0 | |
30/09/2015 |
2.43
|
300 | 2.39 | 2.43 | 2.39 | 300 | 0 | 0.0 | |
29/09/2015 |
2.39
|
1,900 | 2.41 | 2.41 | 2.37 | 100 | 0 | 0.0 | |
28/09/2015 |
2.41
|
1,100 | 2.39 | 2.41 | 2.35 | 600 | 0 | 0.0 | |
25/09/2015 |
2.39
|
10 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 | |
24/09/2015 |
2.39
|
0 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 | |
23/09/2015 |
2.39
|
0 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 | |
22/09/2015 |
2.39
|
4,200 | 2.39 | 2.39 | 2.35 | 100 | 0 | 0.0 | |
21/09/2015 |
2.39
|
100 | 2.32 | 2.39 | 2.39 | 100 | 0 | 0.0 | |
18/09/2015 |
2.32
|
3,000 | 2.35 | 2.38 | 2.32 | 400 | 0 | 0.0 | |
17/09/2015 |
2.35
|
0 | 2.35 | 2.35 | 2.35 | 0 | 0 | 0 |